Spot 151.89
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.55 | 53.85 | 52.20 | +0.98 | 43.4% | 100 | 43.4% | -0.02 | 0.34 | 0.20 | 0.48 | — |
| — | 46.15 | 48.30 | 47.23 | +0.97 | 41.6% | 105 | 41.6% | -0.03 | 0.28 | 0.12 | 0.45 | — |
| — | 41.55 | 44.20 | 42.88 | — | — | 110 | — | — | 0.57 | 0.41 | 0.73 | — |
| — | 36.95 | 38.90 | 37.92 | +0.94 | 38.7% | 115 | 38.7% | -0.06 | 0.78 | 0.68 | 0.87 | — |
| — | 32.25 | 34.30 | 33.27 | +0.91 | 37.5% | 120 | 37.5% | -0.09 | 1.23 | 1.06 | 1.40 | — |
| — | 27.80 | 29.35 | 28.57 | +0.88 | 36.6% | 125 | 36.6% | -0.12 | 1.79 | 1.67 | 1.92 | — |
| — | 23.60 | 25.65 | 24.62 | +0.84 | 35.7% | 130 | 35.7% | -0.17 | 2.62 | 2.49 | 2.75 | — |
| — | 19.85 | 21.60 | 20.73 | +0.78 | 35.1% | 135 | 35.1% | -0.22 | 3.75 | 3.55 | 3.95 | — |
| — | 16.85 | 19.20 | 18.02 | +0.72 | 34.5% | 140 | 34.5% | -0.29 | 5.22 | 5.05 | 5.40 | — |
| — | 13.75 | 15.15 | 14.45 | +0.65 | 34.1% | 145 | 34.1% | -0.36 | 7.12 | 6.90 | 7.35 | — |
| — | 11.00 | 12.55 | 11.78 | +0.57 | 33.8% | 150 | 33.8% | -0.44 | 9.30 | 9.10 | 9.50 | — |
| — | 8.70 | 9.45 | 9.07 | +0.50 | 33.6% | 155 | 33.6% | -0.51 | 12.03 | 11.55 | 12.50 | — |
| — | 6.80 | 7.50 | 7.15 | +0.42 | 33.5% | 160 | 33.5% | -0.59 | 15.07 | 14.60 | 15.55 | — |
| — | 5.20 | 6.50 | 5.85 | +0.35 | 33.4% | 165 | 33.4% | -0.66 | 18.68 | 17.90 | 19.45 | — |
| — | 3.95 | 4.40 | 4.17 | +0.29 | 33.4% | 170 | 33.4% | -0.73 | 22.40 | 21.80 | 23.00 | — |
| — | 2.95 | 3.35 | 3.15 | +0.23 | 33.5% | 175 | 33.5% | -0.79 | 26.10 | 25.25 | 26.95 | — |
| — | 2.23 | 2.57 | 2.40 | +0.19 | 33.6% | 180 | 33.6% | -0.84 | 30.52 | 29.25 | 31.80 | — |
| — | 1.64 | 2.27 | 1.96 | +0.15 | 33.7% | 185 | 33.7% | -0.88 | 34.67 | 33.70 | 35.65 | — |
| — | 1.18 | 1.81 | 1.50 | +0.12 | 33.9% | 190 | 33.9% | -0.91 | 39.52 | 38.30 | 40.75 | — |
| — | 0.64 | 1.34 | 0.99 | +0.09 | 34.1% | 195 | 34.1% | -0.94 | 44.02 | 43.05 | 45.00 | — |
| — | 0.65 | 1.00 | 0.82 | +0.07 | 34.4% | 200 | 34.4% | -0.95 | 49.00 | 47.85 | 50.15 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.